Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 16.22 | 16.22 | 15.65 | 15.92 | 432,325 | -0.28(-1.74%) |
Feb 27, 2019 | 16.26 | 16.46 | 15.83 | 16.20 | 610,943 | -0.03(-0.18%) |
Feb 26, 2019 | 16.67 | 16.87 | 16.19 | 16.23 | 375,210 | -0.46(-2.74%) |
Feb 25, 2019 | 16.44 | 16.98 | 16.35 | 16.68 | 379,176 | +0.17(+1.06%) |
Feb 22, 2019 | 16.60 | 16.73 | 16.34 | 16.51 | 350,858 | +0.10(+0.59%) |
Feb 21, 2019 | 16.83 | 17.01 | 16.09 | 16.41 | 581,662 | -0.59(-3.49%) |
Feb 20, 2019 | 16.49 | 17.20 | 16.27 | 17.00 | 674,526 | +0.53(+3.24%) |
Feb 19, 2019 | 16.40 | 16.68 | 16.29 | 16.47 | 379,136 | -0.05(-0.29%) |
Feb 15, 2019 | 16.51 | 16.69 | 16.28 | 16.52 | 366,811 | +0.21(+1.31%) |
Feb 14, 2019 | 16.21 | 16.55 | 16.09 | 16.30 | 387,953 | +0.05(+0.30%) |
Feb 13, 2019 | 15.78 | 16.29 | 15.56 | 16.26 | 490,675 | +0.53(+3.40%) |
Feb 12, 2019 | 15.73 | 15.94 | 15.47 | 15.72 | 496,649 | +0.17(+1.13%) |
Feb 11, 2019 | 14.82 | 15.55 | 14.79 | 15.55 | 291,796 | +0.66(+4.44%) |
Feb 08, 2019 | 14.95 | 15.06 | 14.72 | 14.89 | 531,177 | -0.09(-0.58%) |
Feb 07, 2019 | 15.31 | 15.43 | 14.60 | 14.97 | 684,596 | -0.66(-4.23%) |
Feb 06, 2019 | 15.45 | 15.82 | 14.78 | 15.63 | 716,626 | +0.11(+0.69%) |
Feb 05, 2019 | 15.55 | 15.91 | 15.38 | 15.53 | 712,187 | -0.02(-0.12%) |
Feb 04, 2019 | 14.89 | 15.60 | 14.84 | 15.55 | 504,479 | +0.47(+3.09%) |
Feb 01, 2019 | 14.89 | 15.52 | 14.64 | 15.08 | 371,957 | +0.30(+2.04%) |
Jan 31, 2019 | 14.75 | 14.93 | 14.61 | 14.78 | 237,313 | +0.03(+0.20%) |
Jan 30, 2019 | 14.83 | 14.92 | 14.34 | 14.75 | 317,613 | +0.09(+0.60%) |
Jan 29, 2019 | 14.70 | 14.97 | 14.56 | 14.66 | 276,590 | +0.08(+0.53%) |
Jan 28, 2019 | 14.81 | 14.99 | 14.47 | 14.58 | 554,301 | -0.61(-4.03%) |
Jan 25, 2019 | 14.89 | 15.31 | 14.72 | 15.20 | 515,121 | +0.52(+3.58%) |
Jan 24, 2019 | 14.00 | 14.81 | 14.00 | 14.67 | 716,507 | +0.64(+4.57%) |
Jan 23, 2019 | 14.83 | 15.07 | 13.87 | 14.03 | 819,054 | -0.48(-3.28%) |
Jan 22, 2019 | 14.58 | 14.68 | 13.96 | 14.51 | 804,951 | -0.29(-1.97%) |
Jan 18, 2019 | 14.39 | 15.20 | 14.36 | 14.80 | 941,730 | +0.57(+4.03%) |
Jan 17, 2019 | 13.51 | 14.46 | 13.51 | 14.22 | 832,670 | +0.44(+3.17%) |
Jan 16, 2019 | 13.23 | 13.92 | 13.21 | 13.79 | 1,118,517 | +0.55(+4.18%) |
Jan 15, 2019 | 13.14 | 13.37 | 12.94 | 13.23 | 722,374 | +0.24(+1.87%) |
Jan 14, 2019 | 12.63 | 13.43 | 12.62 | 12.99 | 713,923 | +0.14(+1.06%) |
Jan 11, 2019 | 13.19 | 13.32 | 12.63 | 12.85 | 420,022 | -0.50(-3.71%) |
Jan 10, 2019 | 13.14 | 13.45 | 12.88 | 13.35 | 732,706 | -0.04(-0.29%) |
Jan 09, 2019 | 12.90 | 13.56 | 12.75 | 13.39 | 922,024 | +0.69(+5.43%) |
Jan 08, 2019 | 13.60 | 13.60 | 12.55 | 12.70 | 687,930 | -0.70(-5.22%) |
Jan 07, 2019 | 13.27 | 13.61 | 13.08 | 13.40 | 593,071 | +0.15(+1.10%) |
Jan 04, 2019 | 13.17 | 13.78 | 13.10 | 13.25 | 880,286 | +0.41(+3.18%) |
Jan 03, 2019 | 13.01 | 13.36 | 12.49 | 12.84 | 377,865 | -0.22(-1.71%) |
Jan 02, 2019 | 12.24 | 13.07 | 12.11 | 13.07 | 726,148 | +0.49(+3.86%) |
Dec 31, 2018 | 12.67 | 12.67 | 12.15 | 12.58 | 421,257 | +0.05(+0.39%) |
Dec 28, 2018 | 12.83 | 13.09 | 12.51 | 12.53 | 293,943 | -0.20(-1.60%) |
Dec 27, 2018 | 12.76 | 13.06 | 12.32 | 12.74 | 548,943 | -0.40(-3.03%) |
Dec 26, 2018 | 12.63 | 13.14 | 11.97 | 13.14 | 497,851 | +0.57(+4.56%) |
Dec 24, 2018 | 12.69 | 12.92 | 12.55 | 12.56 | 456,456 | -0.27(-2.12%) |
Dec 21, 2018 | 13.42 | 13.52 | 12.72 | 12.84 | 1,442,237 | -0.60(-4.48%) |
Dec 20, 2018 | 13.71 | 14.21 | 13.36 | 13.44 | 597,276 | -0.44(-3.15%) |
Dec 19, 2018 | 15.08 | 15.21 | 13.73 | 13.87 | 532,125 | -1.15(-7.63%) |
Dec 18, 2018 | 15.27 | 15.43 | 14.87 | 15.02 | 473,489 | -0.15(-0.96%) |
Dec 17, 2018 | 15.05 | 15.56 | 14.93 | 15.17 | 810,075 | +0.09(+0.58%) |
Dec 14, 2018 | 15.26 | 15.53 | 14.88 | 15.08 | 618,145 | -0.36(-2.33%) |
Dec 13, 2018 | 15.72 | 15.84 | 15.22 | 15.44 | 520,628 | -0.35(-2.22%) |
Dec 12, 2018 | 15.55 | 16.14 | 15.55 | 15.79 | 601,137 | +0.44(+2.85%) |
Dec 11, 2018 | 15.23 | 15.81 | 15.08 | 15.35 | 846,558 | +0.44(+2.93%) |
Dec 10, 2018 | 14.85 | 15.14 | 14.55 | 14.91 | 591,777 | -0.15(-0.97%) |
Dec 07, 2018 | 15.63 | 15.98 | 14.91 | 15.06 | 1,104,655 | +0.01(+0.06%) |
Dec 06, 2018 | 15.09 | 15.65 | 14.98 | 15.05 | 1,129,207 | -0.44(-2.82%) |
Dec 04, 2018 | 17.11 | 17.11 | 15.25 | 15.49 | 989,699 | -1.64(-9.56%) |